Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

6.295 -0.105 (-1.64%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2023 4.982 319 +0.01(+0.22%)
Oct 26, 2023 5.126 5.126 4.971 4.971 810 +0.08(+1.56%)
Oct 25, 2023 5.248 5.248 4.894 4.894 400 -0.04(-0.78%)
Oct 24, 2023 4.932 4.932 4.932 4.932 458 +0.03(+0.58%)
Oct 23, 2023 4.904 4.904 4.904 4.904 212 -0.26(-5.00%)
Oct 20, 2023 5.162 5.162 5.162 5.162 1,307 -0.56(-9.73%)
Oct 19, 2023 5.210 5.718 5.210 5.718 6,921 +0.79(+15.93%)
Oct 18, 2023 4.885 5.217 4.875 4.932 9,332 -0.39(-7.36%)
Oct 17, 2023 5.162 5.401 4.932 5.324 11,836 +0.11(+2.20%)
Oct 16, 2023 5.162 5.257 4.981 5.210 13,018 +0.28(+5.62%)
Oct 13, 2023 5.410 5.449 4.932 4.932 8,781 -0.80(-14.00%)
Oct 12, 2023 5.735 5.735 5.735 5.735 1,105 +0.00(+0.00%)
Oct 11, 2023 5.841 5.903 5.735 5.735 2,914 -0.24(-4.00%)
Oct 10, 2023 6.022 6.022 5.831 5.974 12,075 +0.10(+1.62%)
Oct 09, 2023 6.223 6.252 5.879 5.879 3,831 -0.49(-7.66%)
Oct 06, 2023 6.242 6.486 6.242 6.366 1,915 +0.00(+0.00%)
Oct 05, 2023 6.366 6.366 6.366 6.366 482 +0.45(+7.52%)
Oct 04, 2023 5.850 5.921 5.821 5.921 928 -0.65(-9.84%)
Oct 03, 2023 6.596 6.596 6.558 6.567 448 -0.20(-2.97%)
Oct 02, 2023 5.821 6.768 5.821 6.768 980 +0.55(+8.92%)
Sep 28, 2023 6.213 540 -0.05(-0.84%)
Sep 26, 2023 6.266 194 +0.05(+0.85%)
Sep 25, 2023 6.213 6.213 6.213 6.213 1,393 +0.43(+7.44%)
Sep 22, 2023 6.787 6.787 5.783 5.783 6,512 -1.06(-15.43%)
Sep 21, 2023 6.839 6.839 6.839 6.839 347 -0.28(-3.97%)
Sep 20, 2023 7.122 7.122 7.122 7.122 407 +0.04(+0.54%)
Sep 19, 2023 7.122 7.122 7.083 7.083 485 -0.25(-3.40%)
Sep 18, 2023 7.274 7.456 7.265 7.333 2,851 +0.23(+3.25%)
Sep 15, 2023 7.466 7.743 7.102 7.102 7,601 -0.36(-4.87%)
Sep 14, 2023 7.485 7.619 7.466 7.466 1,847 -0.04(-0.51%)
Sep 12, 2023 7.504 545 -0.40(-5.08%)
Sep 11, 2023 7.905 7.905 7.905 7.905 464 -0.07(-0.89%)
Sep 08, 2023 7.552 7.976 7.552 7.976 874 +0.14(+1.76%)
Sep 06, 2023 7.838 29 +0.33(+4.46%)
Aug 31, 2023 7.504 482 -0.42(-5.31%)
Aug 30, 2023 7.886 7.934 7.576 7.924 1,497 +0.27(+3.59%)
Aug 29, 2023 7.571 7.705 7.575 7.650 1,077 -0.29(-3.69%)
Aug 28, 2023 7.944 7.944 7.944 7.944 500 +0.19(+2.47%)
Aug 25, 2023 8.049 8.049 7.752 7.752 2,169 +0.26(+3.44%)
Aug 21, 2023 7.494 31 -0.13(-1.75%)
Aug 18, 2023 7.886 8.318 7.131 7.628 31,098 +0.13(+1.79%)
Aug 17, 2023 7.322 7.513 7.322 7.494 2,055 +0.01(+0.13%)
Aug 16, 2023 7.466 7.552 7.122 7.485 2,990 +0.07(+0.90%)
Aug 15, 2023 7.456 7.456 7.418 7.418 505 -0.18(-2.39%)
Aug 14, 2023 7.427 7.599 7.427 7.599 1,367 -0.08(-1.06%)
Aug 11, 2023 7.516 7.681 7.516 7.681 1,201 +0.12(+1.55%)
Aug 10, 2023 7.093 7.798 7.093 7.563 6,994 +0.02(+0.24%)
Aug 09, 2023 7.516 7.845 7.507 7.545 5,546 -0.16(-2.07%)
Aug 08, 2023 7.798 8.118 7.516 7.704 7,097 -0.71(-8.48%)
Aug 07, 2023 7.563 8.418 7.272 8.418 1,898 +0.81(+10.62%)
Aug 04, 2023 7.704 7.836 7.422 7.610 5,866 -0.00(-0.05%)
Aug 03, 2023 7.610 7.902 7.610 7.614 3,767 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.